$COOP: Mr. Cooper Group Inc. - Common Stock
2025-06-10 COOP 2025-06-10 23:01:02 0.00 0.00 2.47% 2025-06-11 COOP 2025-06-11 05:00:59 215.36 128.84 2.47% COOP 2025-06-11 08:01:16 137.99 133.25 2.47% COOP 2025-06-11 09:00:55 137.49 127.35 1.18% COOP 2025-06-11 10:01:19 138.12 137.78 2.05% COOP 2025-06-11 11:00:56 138.65 138.30 2.25% COOP 2025-06-11 12:01:13 141.40 141.13 4.46% COOP 2025-06-11 13:00:53 141.74 141.49 4.77% COOP 2025-06-11 14:01:12 141.99 141.78 4.87% COOP 2025-06-11 15:00:54 141.37 141.00 4.35% COOP 2025-06-11 16:01:13 143.00 142.38 5.60% COOP 2025-06-11 17:00:53 143.00 140.02 4.98% COOP 2025-06-11 18:01:13 143.00 134.41 4.38% COOP 2025-06-11 20:01:13 0.00 0.00 4.38% 2025-06-12 COOP 2025-06-12 05:00:58 228.44 125.00 4.38% COOP 2025-06-12 07:00:56 148.75 125.00 4.38% COOP 2025-06-12 08:01:19 144.13 139.30 4.38% COOP 2025-06-12 09:00:57 141.80 140.50 -1.15% COOP 2025-06-12 10:01:17 142.82 142.47 -0.25% COOP 2025-06-12 11:00:55 144.92 144.62 1.45% COOP 2025-06-12 12:01:19 143.50 143.22 0.33% COOP 2025-06-12 13:00:53 144.20 144.11 1.00% COOP 2025-06-12 14:01:14 146.39 146.21 2.57% COOP 2025-06-12 15:00:56 145.82 145.75 2.24% COOP 2025-06-12 16:01:12 146.89 146.30 2.77% COOP 2025-06-12 17:00:57 147.19 146.52 2.96% COOP 2025-06-12 18:01:17 147.19 146.30 2.96% COOP 2025-06-12 19:00:53 147.19 141.00 2.47% COOP 2025-06-12 20:01:14 0.00 0.00 0.85% 2025-06-13 COOP 2025-06-13 12:01:14 143.72 143.53 -2.02% COOP 2025-06-13 13:00:57 144.00 143.78 -1.87% COOP 2025-06-13 14:01:19 143.44 143.25 -2.22% COOP 2025-06-13 15:00:59 142.85 142.36 -2.66% COOP 2025-06-13 16:01:21 145.99 141.00 -2.40% COOP 2025-06-13 17:00:55 145.91 141.00 -2.34% COOP 2025-06-13 18:01:19 143.67 142.49 -2.34% COOP 2025-06-13 19:00:59 143.70 142.50 -2.34% COOP 2025-06-13 20:01:21 0.00 0.00 -2.34% 2025-06-16 COOP 2025-06-16 05:01:00 187.18 125.00 -2.34% COOP 2025-06-16 07:01:00 187.18 128.00 -2.34% COOP 2025-06-16 08:01:17 147.98 128.00 -2.34% COOP 2025-06-16 09:00:59 145.41 131.00 -2.34% COOP 2025-06-16 10:01:23 144.09 143.91 0.39% COOP 2025-06-16 11:00:56 146.84 146.58 2.42% COOP 2025-06-16 12:01:16 146.32 146.08 2.23% COOP 2025-06-16 13:00:58 145.50 145.30 1.60% COOP 2025-06-16 14:01:18 145.07 144.84 1.35% COOP 2025-06-16 15:00:56 144.95 144.74 1.22% COOP 2025-06-16 16:01:17 144.51 143.83 0.88% COOP 2025-06-16 17:00:54 146.88 141.56 1.33% COOP 2025-06-16 18:01:19 145.02 144.03 0.66% COOP 2025-06-16 19:00:56 146.88 143.60 0.66% COOP 2025-06-16 20:01:14 0.00 0.00 2.65% 2025-06-17 COOP 2025-06-17 05:01:26 187.18 137.27 2.65% COOP 2025-06-17 07:00:58 187.18 128.00 2.65% COOP 2025-06-17 08:01:15 144.52 137.27 -0.60% COOP 2025-06-17 09:00:51 144.21 141.28 -0.15% COOP 2025-06-17 10:01:17 142.37 141.72 -1.58% COOP 2025-06-17 11:00:54 141.29 141.10 -2.09% COOP 2025-06-17 12:01:15 139.16 139.00 -3.66% COOP 2025-06-17 13:00:58 139.59 139.44 -3.33% COOP 2025-06-17 14:01:17 139.62 139.49 -3.33% COOP 2025-06-17 15:01:00 139.84 139.71 -3.22% COOP 2025-06-17 16:01:15 139.95 139.31 -3.31% COOP 2025-06-17 17:00:54 140.99 138.50 -3.28% COOP 2025-06-17 20:01:19 0.00 0.00 -3.28% 2025-06-18 COOP 2025-06-18 05:01:02 153.00 114.31 -3.28% COOP 2025-06-18 08:01:18 153.00 124.88 0.82% COOP 2025-06-18 09:01:01 153.00 135.18 0.82% COOP 2025-06-18 10:01:18 143.59 143.38 2.82% COOP 2025-06-18 11:01:02 144.44 144.25 3.33% COOP 2025-06-18 12:01:14 145.14 144.68 3.60% COOP 2025-06-18 13:00:56 145.09 144.86 3.67% COOP 2025-06-18 14:01:19 147.03 146.56 5.05% COOP 2025-06-18 15:01:02 145.24 144.35 3.79% COOP 2025-06-18 16:01:23 148.00 144.40 3.42% COOP 2025-06-18 17:00:58 147.32 144.40 3.42% COOP 2025-06-18 18:01:16 145.13 144.40 3.42% COOP 2025-06-18 19:01:02 144.97 144.40 3.42% COOP 2025-06-18 20:01:20 0.00 0.00 3.42% 2025-06-20 COOP 2025-06-20 05:00:51 187.18 138.93 3.42% COOP 2025-06-20 08:01:13 150.99 132.24 3.42% COOP 2025-06-20 09:00:52 150.99 144.61 3.42% COOP 2025-06-20 10:01:17 148.24 147.91 2.41% COOP 2025-06-20 11:00:55 146.46 146.03 1.12% COOP 2025-06-20 12:01:14 146.34 146.09 1.12% COOP 2025-06-20 13:00:53 150.18 149.81 3.90% COOP 2025-06-20 14:01:20 151.20 151.00 4.71% COOP 2025-06-20 15:00:54 149.49 149.25 3.37% COOP 2025-06-20 16:05:57 151.50 148.11 3.27% COOP 2025-06-20 17:04:58 151.50 148.11 3.15% COOP 2025-06-20 18:06:36 149.92 148.87 3.15% COOP 2025-06-20 19:01:09 149.97 148.87 3.15% COOP 2025-06-20 20:01:10 0.00 0.00 3.15% 2025-06-23 COOP 2025-06-23 05:00:53 237.10 136.00 3.15% COOP 2025-06-23 06:01:14 149.12 136.00 3.15% COOP 2025-06-23 07:00:54 149.12 136.00 -0.21% COOP 2025-06-23 09:02:14 161.69 146.41 -0.21% COOP 2025-06-23 10:03:06 149.82 149.12 0.39% COOP 2025-06-23 11:01:01 149.37 149.10 0.09% COOP 2025-06-23 12:01:08 147.95 147.61 -0.96% COOP 2025-06-23 13:01:03 146.75 146.35 -1.76% COOP 2025-06-23 14:01:13 150.73 150.38 1.00% COOP 2025-06-23 15:00:59 151.81 151.47 1.84% COOP 2025-06-23 16:01:13 152.79 152.05 2.23% COOP 2025-06-23 17:01:00 158.09 151.12 2.16% COOP 2025-06-23 18:01:11 152.93 151.72 2.16% COOP 2025-06-23 19:00:59 153.80 151.12 2.16% COOP 2025-06-23 20:01:08 153.80 153.00 2.16% COOP 2025-06-23 21:01:04 0.00 0.00 2.16% 2025-06-24 COOP 2025-06-24 05:00:59 154.98 153.00 2.56% COOP 2025-06-24 06:01:17 243.74 153.00 2.56% COOP 2025-06-24 07:01:07 154.32 153.00 2.56% COOP 2025-06-24 08:01:13 167.43 153.00 2.56% COOP 2025-06-24 09:00:59 154.24 153.06 0.32% COOP 2025-06-24 10:01:11 152.97 152.66 0.27% COOP 2025-06-24 11:01:01 154.12 153.68 1.20% COOP 2025-06-24 12:01:13 155.84 155.56 2.27% COOP 2025-06-24 13:01:09 155.01 154.78 1.72% COOP 2025-06-24 14:01:13 155.34 155.03 1.92% COOP 2025-06-24 15:01:00 155.96 155.72 2.39% COOP 2025-06-24 16:01:17 156.31 155.55 2.43% COOP 2025-06-24 17:01:05 156.59 155.34 2.38% COOP 2025-06-24 18:01:15 156.55 155.31 2.38% COOP 2025-06-24 19:01:04 156.51 155.28 2.38% COOP 2025-06-24 20:01:08 156.59 155.36 2.38% COOP 2025-06-24 21:00:59 0.00 0.00 2.38% 2025-06-25 COOP 2025-06-25 05:01:03 184.53 144.00 2.38% COOP 2025-06-25 07:00:59 156.73 155.19 2.38% COOP 2025-06-25 08:01:14 165.00 153.06 -0.20% COOP 2025-06-25 09:01:03 164.99 151.18 -0.30% COOP 2025-06-25 10:01:15 153.35 152.99 -1.84% COOP 2025-06-25 11:01:04 151.02 150.87 -3.32% COOP 2025-06-25 12:01:16 151.72 151.41 -2.87% COOP 2025-06-25 13:01:03 151.00 150.81 -3.33% COOP 2025-06-25 14:01:14 149.39 149.19 -4.38% COOP 2025-06-25 15:01:00 150.00 149.72 -4.04% COOP 2025-06-25 16:01:12 150.10 149.96 -3.85% COOP 2025-06-25 17:01:02 150.62 149.40 -2.50% COOP 2025-06-25 18:01:14 150.53 149.31 -2.50% COOP 2025-06-25 19:01:09 150.60 149.38 -2.50% COOP 2025-06-25 20:01:09 150.65 149.43 -2.50% COOP 2025-06-25 21:01:06 0.00 0.00 -2.50% 2025-06-26 COOP 2025-06-26 05:01:03 238.57 144.00 -2.50% COOP 2025-06-26 08:01:12 169.82 149.05 -2.50% COOP 2025-06-26 09:01:03 151.87 149.05 -2.50% COOP 2025-06-26 10:01:12 147.76 147.19 -1.68% COOP 2025-06-26 11:00:58 148.74 148.56 -0.86% COOP 2025-06-26 12:01:13 150.29 150.12 0.14% COOP 2025-06-26 13:01:04 151.13 150.97 0.60% COOP 2025-06-26 14:01:11 150.64 150.38 0.23% COOP 2025-06-26 15:01:00 150.53 150.33 0.24% COOP 2025-06-26 16:01:09 151.60 151.34 0.99% COOP 2025-06-26 17:00:59 154.37 150.00 0.96% COOP 2025-06-26 18:01:20 152.16 150.94 0.96% COOP 2025-06-26 19:01:05 152.30 151.08 0.96% COOP 2025-06-26 20:01:14 0.00 0.00 0.96% 2025-06-27 COOP 2025-06-27 05:00:40 240.86 144.00 0.96% COOP 2025-06-27 07:00:36 153.00 151.49 0.96% COOP 2025-06-27 08:00:45 164.45 146.00 0.96% COOP 2025-06-27 09:00:35 152.70 150.50 0.01% COOP 2025-06-27 10:00:41 149.69 149.19 -1.39% COOP 2025-06-27 11:00:35 151.20 151.00 -0.31% COOP 2025-06-27 12:00:40 151.50 151.19 -0.01% COOP 2025-06-27 13:00:34 151.12 150.91 -0.30% COOP 2025-06-27 14:00:39 151.02 150.91 -0.33% COOP 2025-06-27 15:00:45 150.03 149.91 -0.99% COOP 2025-06-27 16:00:38 149.34 149.25 -1.47% COOP 2025-06-27 17:00:33 151.95 149.33 -1.12% COOP 2025-06-27 21:00:33 0.00 0.00 -1.12% 2025-06-30 COOP 2025-06-30 05:00:38 237.54 149.50 -1.12% COOP 2025-06-30 06:00:37 239.20 149.25 -1.12% COOP 2025-06-30 07:00:37 151.00 149.25 -1.12% COOP 2025-06-30 08:00:39 152.88 149.71 -1.12% COOP 2025-06-30 09:00:39 150.47 149.69 -1.12% COOP 2025-06-30 10:00:38 150.75 150.38 0.89% COOP 2025-06-30 11:00:35 148.13 147.72 -0.87% COOP 2025-06-30 12:00:36 146.62 146.35 -1.84% COOP 2025-06-30 13:00:37 148.40 148.13 -0.54% COOP 2025-06-30 14:00:45 147.57 147.35 -1.17% COOP 2025-06-30 15:00:36 147.68 147.44 -1.09% COOP 2025-06-30 16:00:44 149.38 149.10 0.03% COOP 2025-06-30 17:00:39 149.40 146.33 0.00% COOP 2025-06-30 18:00:45 149.40 146.10 0.00% COOP 2025-06-30 19:00:33 149.40 146.10 -0.81% COOP 2025-06-30 21:00:32 0.00 0.00 -0.81% 2025-07-01 COOP 2025-07-01 05:00:38 150.20 143.36 -0.81% COOP 2025-07-01 06:00:39 150.20 144.00 -0.81% COOP 2025-07-01 07:00:36 150.10 148.16 -0.81% COOP 2025-07-01 08:00:41 150.20 145.50 -0.81% COOP 2025-07-01 09:00:37 151.49 145.50 0.19% COOP 2025-07-01 10:00:35 152.96 152.44 2.31% COOP 2025-07-01 11:00:37 150.19 149.78 0.53% COOP 2025-07-01 12:00:36 150.62 150.47 0.88% COOP 2025-07-01 13:00:38 152.67 152.22 2.18% COOP 2025-07-01 14:00:47 152.89 152.66 2.35% COOP 2025-07-01 15:00:39 153.41 153.22 2.81% COOP 2025-07-01 16:00:38 152.42 152.25 2.04% COOP 2025-07-01 17:00:40 154.45 149.24 1.83% COOP 2025-07-01 18:00:37 152.72 151.53 1.83% COOP 2025-07-01 19:00:40 152.84 151.66 1.83% COOP 2025-07-01 21:00:34 0.00 0.00 1.83% 2025-07-02 COOP 2025-07-02 05:00:39 241.96 133.52 1.83% COOP 2025-07-02 08:00:40 154.44 136.72 1.83% COOP 2025-07-02 09:00:38 152.32 136.72 0.30% COOP 2025-07-02 10:00:40 153.54 153.21 0.90% COOP 2025-07-02 11:00:34 155.63 155.10 2.31% COOP 2025-07-02 12:00:37 157.84 157.41 3.63% COOP 2025-07-02 13:00:38 157.06 156.91 3.25% COOP 2025-07-02 14:00:45 156.05 155.65 2.44% COOP 2025-07-02 15:00:35 155.50 155.27 2.14% COOP 2025-07-02 16:00:39 153.54 153.44 0.86% COOP 2025-07-02 17:00:43 156.43 151.78 0.87% COOP 2025-07-02 18:00:41 156.69 151.78 0.87% COOP 2025-07-02 19:00:41 156.69 151.78 2.22% COOP 2025-07-02 21:00:47 0.00 0.00 2.22% 2025-07-03 COOP 2025-07-03 05:00:40 244.08 136.00 2.22% COOP 2025-07-03 07:00:42 173.68 136.06 2.22% COOP 2025-07-03 08:00:48 173.68 154.00 2.22% COOP 2025-07-03 09:00:42 154.22 138.09 2.22% COOP 2025-07-03 10:00:41 150.90 150.46 -1.97% COOP 2025-07-03 11:00:41 152.17 151.91 -0.96% COOP 2025-07-03 12:00:40 149.97 149.72 -2.32% COOP 2025-07-03 13:00:37 151.16 150.75 -1.68% COOP 2025-07-03 14:00:36 151.59 150.66 -1.47% COOP 2025-07-03 15:00:38 151.53 150.61 -1.47% COOP 2025-07-03 18:00:39 0.00 0.00 -1.47% 2025-07-07 COOP 2025-07-07 05:00:47 240.58 145.18 -1.47% COOP 2025-07-07 08:00:41 167.00 145.18 -1.47% COOP 2025-07-07 09:00:48 165.54 150.50 -1.47% COOP 2025-07-07 10:00:45 148.32 147.96 -2.04% COOP 2025-07-07 11:00:48 146.73 146.30 -3.27% COOP 2025-07-07 12:00:39 146.77 146.58 -3.07% COOP 2025-07-07 13:00:34 144.78 144.43 -4.40% COOP 2025-07-07 14:00:39 144.59 144.33 -4.49% COOP 2025-07-07 15:00:32 144.39 144.12 -4.59% COOP 2025-07-07 16:00:39 144.39 144.24 -4.56% COOP 2025-07-07 17:00:42 149.60 143.02 -4.83% COOP 2025-07-07 18:00:42 149.60 144.00 -4.83% COOP 2025-07-07 19:00:40 150.75 144.00 -4.83% COOP 2025-07-07 21:00:35 0.00 0.00 -4.83% 2025-07-08 COOP 2025-07-08 05:00:44 150.06 141.47 -4.83% COOP 2025-07-08 09:00:38 148.49 145.00 0.38% COOP 2025-07-08 10:00:37 149.37 149.00 3.23% COOP 2025-07-08 11:00:36 147.90 147.52 2.21% COOP 2025-07-08 12:00:37 148.34 148.16 2.56% COOP 2025-07-08 13:00:38 147.56 147.34 2.02% COOP 2025-07-08 14:00:38 148.16 147.90 2.45% COOP 2025-07-08 15:00:40 147.14 146.91 1.70% COOP 2025-07-08 16:00:42 146.52 146.40 1.39% COOP 2025-07-08 17:00:45 148.19 145.00 1.51% COOP 2025-07-08 18:00:45 147.13 145.96 1.51% COOP 2025-07-08 19:00:41 147.12 146.53 1.51% COOP 2025-07-08 20:00:45 148.19 146.53 1.51% COOP 2025-07-08 21:00:41 0.00 0.00 1.51% 2025-07-09 COOP 2025-07-09 05:00:39 232.99 143.18 1.51% COOP 2025-07-09 08:00:40 149.69 145.12 1.51% COOP 2025-07-09 09:00:38 149.10 145.12 1.51% COOP 2025-07-09 10:00:40 149.81 149.43 2.24% COOP 2025-07-09 11:00:38 149.42 149.24 2.03% COOP 2025-07-09 12:00:40 149.62 149.56 2.11% COOP 2025-07-09 13:00:38 148.45 148.28 1.21% COOP 2025-07-09 14:00:41 149.15 148.88 1.76% COOP 2025-07-09 15:00:36 148.03 147.88 0.96% COOP 2025-07-09 16:00:44 149.16 149.06 1.79% COOP 2025-07-09 17:00:40 150.00 146.16 2.30% COOP 2025-07-09 18:00:38 150.00 145.00 2.30% COOP 2025-07-09 20:00:38 150.00 144.10 2.30% COOP 2025-07-09 21:00:38 0.00 0.00 2.30% 2025-07-10 COOP 2025-07-10 05:00:48 236.98 132.16 2.30% COOP 2025-07-10 08:00:43 167.72 132.16 2.30% COOP 2025-07-10 09:00:43 149.89 149.05 2.30% COOP 2025-07-10 10:00:41 143.22 142.60 -4.11% COOP 2025-07-10 11:00:39 145.73 145.44 -2.45% COOP 2025-07-10 12:00:35 146.59 146.38 -1.75% COOP 2025-07-10 13:00:37 148.10 147.88 -0.68% COOP 2025-07-10 14:00:41 149.47 149.00 0.09% COOP 2025-07-10 15:00:39 148.49 148.25 -0.42% COOP 2025-07-10 16:00:43 148.50 148.41 -0.38% COOP 2025-07-10 17:00:43 148.87 147.69 -0.46% COOP 2025-07-10 18:00:46 148.89 147.71 -0.46% COOP 2025-07-10 19:00:40 148.95 147.77 -0.46% COOP 2025-07-10 20:00:40 149.04 147.87 -0.46% COOP 2025-07-10 21:00:38 0.00 0.00 -0.46%